|
 Colgate-Palmolive - [Ticker: CL] |     | | Last Trade | 63.04 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.21 (+1.00%) | Open | 62.72 | | High | 63.34 | Low | 62.61 | | Volume | 2,383,187 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 70.80 x 700 - 70.81 x 1,000 | | Former Close | 62.83 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CL quotes from 2000-01-01 to 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-05-09 | 1,326,900 | 57.06 | 57.47 | 56.83 | 57.37 | 00:00:00 | | 2003-05-12 | 1,970,100 | 57.33 | 58.34 | 57.07 | 58.34 | 00:00:00 | | 2003-05-13 | 1,747,900 | 58.25 | 58.25 | 57.28 | 57.39 | 00:00:00 | | 2003-05-14 | 1,688,100 | 57.55 | 57.99 | 57.49 | 57.77 | 00:00:00 | | 2003-05-15 | 1,715,900 | 57.77 | 58.51 | 57.60 | 58.34 | 00:00:00 | | 2003-05-16 | 1,485,500 | 58.10 | 58.60 | 58.06 | 58.57 | 00:00:00 | | 2003-05-19 | 1,620,500 | 58.57 | 58.57 | 57.98 | 58.50 | 00:00:00 | | 2003-05-20 | 3,101,800 | 59.00 | 59.31 | 58.75 | 59.15 | 00:00:00 | | 2003-05-21 | 2,567,500 | 59.20 | 59.24 | 58.40 | 58.45 | 00:00:00 | | 2003-05-22 | 1,411,600 | 58.60 | 59.11 | 58.50 | 58.89 | 00:00:00 | | 2003-05-23 | 1,190,500 | 58.85 | 59.00 | 58.51 | 58.80 | 00:00:00 | | 2003-05-27 | 2,123,800 | 58.60 | 59.04 | 58.50 | 58.89 | 00:00:00 | | 2003-05-28 | 1,726,800 | 58.97 | 59.06 | 58.71 | 58.93 | 00:00:00 | | 2003-05-29 | 2,094,000 | 58.65 | 59.45 | 58.65 | 59.14 | 00:00:00 | | 2003-05-30 | 1,739,900 | 59.10 | 59.77 | 59.08 | 59.62 | 00:00:00 | | 2003-06-02 | 1,594,400 | 59.85 | 60.14 | 59.42 | 59.49 | 00:00:00 | | 2003-06-03 | 1,122,400 | 59.50 | 59.81 | 59.28 | 59.53 | 00:00:00 | | 2003-06-04 | 1,723,400 | 59.54 | 59.89 | 59.10 | 59.30 | 00:00:00 | | 2003-06-05 | 1,802,800 | 59.20 | 59.53 | 58.76 | 59.08 | 00:00:00 | | 2003-06-06 | 1,918,700 | 59.10 | 59.35 | 58.42 | 58.60 | 00:00:00 | | 2003-06-09 | 1,622,600 | 58.60 | 59.36 | 58.43 | 58.77 | 00:00:00 | | 2003-06-10 | 2,615,400 | 58.77 | 58.77 | 57.53 | 58.63 | 00:00:00 | | 2003-06-11 | 1,571,400 | 58.50 | 58.93 | 58.47 | 58.90 | 00:00:00 | | 2003-06-12 | 1,464,900 | 59.10 | 59.83 | 58.80 | 59.76 | 00:00:00 | | 2003-06-13 | 2,108,500 | 59.60 | 60.15 | 59.49 | 59.98 | 00:00:00 | | 2003-06-16 | 2,168,100 | 59.92 | 60.88 | 59.91 | 60.88 | 00:00:00 | | 2003-06-17 | 1,964,700 | 60.90 | 60.90 | 60.32 | 60.65 | 00:00:00 | | 2003-06-18 | 1,514,500 | 60.50 | 60.85 | 60.21 | 60.78 | 00:00:00 | | 2003-06-19 | 1,432,500 | 60.72 | 60.99 | 59.86 | 59.88 | 00:00:00 | | 2003-06-20 | 1,912,000 | 60.00 | 60.20 | 59.05 | 59.91 | 00:00:00 | | 2003-06-23 | 1,279,800 | 59.50 | 59.65 | 59.16 | 59.63 | 00:00:00 | | 2003-06-24 | 1,402,900 | 59.45 | 60.31 | 59.33 | 60.17 | 00:00:00 | | 2003-06-25 | 1,982,400 | 59.30 | 59.77 | 58.60 | 58.75 | 00:00:00 | | 2003-06-26 | 2,755,300 | 58.30 | 58.81 | 57.72 | 58.32 | 00:00:00 | | 2003-06-27 | 1,778,800 | 58.00 | 58.54 | 57.50 | 57.68 | 00:00:00 | | 2003-06-30 | 1,911,000 | 57.80 | 58.53 | 57.70 | 57.95 | 00:00:00 | | 2003-07-01 | 2,016,500 | 57.95 | 58.60 | 57.45 | 58.25 | 00:00:00 | | 2003-07-02 | 1,886,600 | 58.50 | 58.58 | 58.20 | 58.31 | 00:00:00 | | 2003-07-03 | 1,199,700 | 58.15 | 58.32 | 57.81 | 57.86 | 00:00:00 | | 2003-07-07 | 2,046,000 | 57.87 | 58.26 | 57.86 | 58.00 | 00:00:00 | | 2003-07-08 | 2,164,600 | 57.75 | 58.17 | 57.30 | 58.00 | 00:00:00 | | 2003-07-09 | 1,358,300 | 57.80 | 58.00 | 57.35 | 57.62 | 00:00:00 | | 2003-07-10 | 1,641,300 | 57.62 | 57.74 | 56.99 | 57.30 | 00:00:00 | | 2003-07-11 | 1,426,500 | 57.30 | 57.39 | 57.00 | 57.25 | 00:00:00 | | 2003-07-14 | 1,783,200 | 57.30 | 57.64 | 56.95 | 56.98 | 00:00:00 | | 2003-07-15 | 2,123,800 | 56.95 | 57.22 | 56.70 | 56.95 | 00:00:00 | | 2003-07-16 | 1,583,100 | 57.00 | 57.12 | 56.06 | 56.52 | 00:00:00 | | 2003-07-17 | 2,201,600 | 56.45 | 56.50 | 55.73 | 55.96 | 00:00:00 | | 2003-07-18 | 2,093,800 | 56.00 | 56.45 | 55.76 | 56.30 | 00:00:00 | | 2003-07-21 | 2,301,500 | 56.55 | 56.70 | 56.10 | 56.30 | 00:00:00 | | 2003-07-22 | 2,701,100 | 56.50 | 57.48 | 55.90 | 56.60 | 00:00:00 | | 2003-07-23 | 1,284,000 | 56.40 | 56.63 | 56.07 | 56.28 | 00:00:00 | | 2003-07-24 | 1,243,700 | 56.29 | 56.69 | 55.83 | 55.94 | 00:00:00 | | 2003-07-25 | 1,433,800 | 55.80 | 56.09 | 55.25 | 55.90 | 00:00:00 | | 2003-07-28 | 1,451,800 | 55.65 | 55.77 | 55.35 | 55.55 | 00:00:00 | | 2003-07-29 | 1,490,500 | 55.50 | 55.83 | 55.03 | 55.25 | 00:00:00 | | 2003-07-30 | 1,516,100 | 55.30 | 55.52 | 54.78 | 55.12 | 00:00:00 | | 2003-07-31 | 1,744,500 | 55.40 | 55.68 | 54.60 | 54.60 | 00:00:00 | | 2003-08-01 | 1,454,900 | 54.08 | 54.60 | 53.60 | 54.30 | 00:00:00 | | 2003-08-04 | 1,477,400 | 54.12 | 54.47 | 53.55 | 54.33 | 00:00:00 | | 2003-08-05 | 1,504,000 | 54.48 | 54.81 | 54.20 | 54.30 | 00:00:00 | | 2003-08-06 | 1,373,600 | 54.30 | 55.24 | 54.15 | 54.85 | 00:00:00 | | 2003-08-07 | 1,349,600 | 54.85 | 54.85 | 54.31 | 54.72 | 00:00:00 | | 2003-08-08 | 1,095,700 | 54.72 | 55.10 | 54.69 | 55.02 | 00:00:00 | | 2003-08-11 | 1,506,800 | 55.15 | 55.62 | 55.10 | 55.24 | 00:00:00 | | 2003-08-12 | 1,547,300 | 55.45 | 56.14 | 55.12 | 56.05 | 00:00:00 | | 2003-08-13 | 1,102,900 | 56.25 | 56.25 | 55.40 | 55.62 | 00:00:00 | | 2003-08-14 | 1,110,000 | 55.85 | 56.04 | 55.25 | 55.75 | 00:00:00 | | 2003-08-15 | 1,243,200 | 55.65 | 55.71 | 54.90 | 54.99 | 00:00:00 | | 2003-08-18 | 1,478,200 | 54.85 | 54.95 | 54.54 | 54.58 | 00:00:00 | | 2003-08-19 | 1,076,000 | 54.78 | 54.82 | 54.20 | 54.44 | 00:00:00 | | 2003-08-20 | 1,200,200 | 54.44 | 54.70 | 54.16 | 54.48 | 00:00:00 | | 2003-08-21 | 1,476,700 | 54.48 | 54.79 | 54.15 | 54.35 | 00:00:00 | | 2003-08-22 | 1,950,300 | 54.30 | 54.35 | 53.20 | 53.35 | 00:00:00 | | 2003-08-25 | 1,334,800 | 53.25 | 53.51 | 52.95 | 53.40 | 00:00:00 | | 2003-08-26 | 1,574,300 | 53.45 | 54.08 | 53.27 | 53.91 | 00:00:00 | | 2003-08-27 | 3,177,800 | 55.50 | 55.81 | 54.65 | 55.35 | 00:00:00 | | 2003-08-28 | 1,232,300 | 55.55 | 55.55 | 55.00 | 55.33 | 00:00:00 | | 2003-08-29 | 1,293,400 | 55.40 | 55.69 | 55.00 | 55.28 | 00:00:00 | | 2003-09-02 | 1,415,300 | 55.50 | 56.37 | 55.35 | 56.10 | 00:00:00 | | 2003-09-03 | 1,801,900 | 56.30 | 56.95 | 56.18 | 56.55 | 00:00:00 | | 2003-09-04 | 1,199,400 | 56.56 | 57.10 | 56.23 | 56.30 | 00:00:00 | | 2003-09-05 | 1,378,600 | 56.15 | 56.30 | 55.85 | 56.23 | 00:00:00 | | 2003-09-08 | 1,553,300 | 56.13 | 56.49 | 55.90 | 56.49 | 00:00:00 | | 2003-09-09 | 1,189,500 | 56.49 | 56.55 | 55.95 | 55.95 | 00:00:00 | | 2003-09-10 | 1,290,500 | 55.85 | 56.59 | 55.85 | 56.04 | 00:00:00 | | 2003-09-11 | 1,367,200 | 56.15 | 56.98 | 56.15 | 56.45 | 00:00:00 | | 2003-09-12 | 1,251,300 | 56.25 | 56.37 | 55.75 | 56.12 | 00:00:00 | | 2003-09-15 | 2,023,900 | 55.65 | 55.81 | 55.25 | 55.35 | 00:00:00 | | 2003-09-16 | 1,525,100 | 55.35 | 55.76 | 55.00 | 55.62 | 00:00:00 | | 2003-09-17 | 1,150,900 | 55.50 | 55.50 | 55.07 | 55.19 | 00:00:00 | | 2003-09-18 | 2,893,700 | 55.05 | 55.24 | 54.63 | 54.85 | 00:00:00 | | 2003-09-19 | 1,882,300 | 54.70 | 55.36 | 54.70 | 55.35 | 00:00:00 | | 2003-09-22 | 1,494,300 | 55.25 | 55.25 | 54.50 | 54.82 | 00:00:00 | | 2003-09-23 | 1,651,100 | 55.00 | 55.60 | 55.00 | 55.43 | 00:00:00 | | 2003-09-24 | 2,431,800 | 55.85 | 56.15 | 55.55 | 55.57 | 00:00:00 | | 2003-09-25 | 2,781,500 | 55.45 | 55.98 | 55.40 | 55.71 | 00:00:00 | | 2003-09-26 | 1,259,500 | 55.71 | 55.89 | 55.08 | 55.30 | 00:00:00 | | 2003-09-29 | 1,778,700 | 55.50 | 55.88 | 55.28 | 55.76 | 00:00:00 | | 2003-09-30 | 2,066,600 | 55.60 | 56.60 | 55.50 | 55.89 | 00:00:00 | | 2003-10-01 | 1,656,600 | 55.89 | 57.00 | 55.89 | 56.97 | 00:00:00 | | 2003-10-02 | 2,109,900 | 56.97 | 57.54 | 56.77 | 57.23 | 00:00:00 | | 2003-10-03 | 2,217,600 | 57.48 | 58.07 | 57.29 | 57.34 | 00:00:00 | | 2003-10-06 | 1,124,200 | 57.45 | 57.86 | 57.35 | 57.69 | 00:00:00 | | 2003-10-07 | 1,321,400 | 57.69 | 58.14 | 57.43 | 57.95 | 00:00:00 | | 2003-10-08 | 1,118,000 | 57.95 | 57.95 | 57.46 | 57.80 | 00:00:00 | | 2003-10-09 | 1,761,000 | 58.00 | 58.25 | 57.15 | 57.65 | 00:00:00 | | 2003-10-10 | 937,900 | 57.73 | 58.09 | 57.57 | 57.90 | 00:00:00 | | 2003-10-13 | 1,112,900 | 58.50 | 58.50 | 57.85 | 58.08 | 00:00:00 | | 2003-10-14 | 1,512,000 | 58.45 | 58.45 | 58.00 | 58.26 | 00:00:00 | | 2003-10-15 | 1,778,700 | 58.26 | 58.72 | 58.14 | 58.62 | 00:00:00 | | 2003-10-16 | 2,304,800 | 58.40 | 58.47 | 57.67 | 58.03 | 00:00:00 | | 2003-10-17 | 2,073,500 | 57.70 | 57.78 | 57.00 | 57.35 | 00:00:00 | | 2003-10-20 | 1,900,100 | 57.30 | 57.55 | 56.88 | 57.37 | 00:00:00 | | 2003-10-21 | 1,415,700 | 57.37 | 57.85 | 57.28 | 57.61 | 00:00:00 | | 2003-10-22 | 1,818,800 | 57.30 | 57.77 | 56.86 | 57.76 | 00:00:00 | | 2003-10-23 | 10,893,200 | 53.99 | 56.79 | 53.00 | 53.19 | 00:00:00 | | 2003-10-24 | 7,796,000 | 53.19 | 53.19 | 51.30 | 51.85 | 00:00:00 | | 2003-10-27 | 6,671,700 | 51.70 | 52.20 | 50.75 | 51.09 | 00:00:00 | | 2003-10-28 | 5,445,400 | 51.09 | 51.45 | 50.51 | 51.16 | 00:00:00 | | 2003-10-29 | 4,636,700 | 51.00 | 52.30 | 50.95 | 52.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
